オークワの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 1,232 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 85,000 |
| 1999/10/20 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 18,000 |
| 1999/10/19 | 1,250 | 1,250 | 1,150 | 1,250 | ±0 | ±0% | 17,000 |
| 1999/10/18 | 1,250 | 1,250 | 1,240 | 1,250 | - | - | 4,000 |
| 1999/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/14 | 1,260 | 1,260 | 1,260 | 1,260 | -20 | -1.6% | 5,000 |
| 1999/10/13 | 1,279 | 1,280 | 1,279 | 1,280 | - | - | 2,000 |
| 1999/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/08 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 3,000 |
| 1999/10/07 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 1999/10/06 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 8,000 |
| 1999/10/05 | 1,280 | 1,280 | 1,280 | 1,280 | -70 | -5.2% | 1,000 |
| 1999/10/04 | 1,299 | 1,350 | 1,299 | 1,350 | +20 | +1.5% | 10,000 |
| 1999/10/01 | 1,330 | 1,330 | 1,320 | 1,330 | +20 | +1.5% | 15,000 |
| 1999/09/30 | 1,280 | 1,310 | 1,280 | 1,310 | +30 | +2.3% | 9,000 |
| 1999/09/29 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 4,000 |
| 1999/09/28 | 1,265 | 1,280 | 1,265 | 1,280 | ±0 | ±0% | 19,000 |
| 1999/09/27 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 12,000 |
| 1999/09/24 | 1,260 | 1,280 | 1,260 | 1,280 | +10 | +0.8% | 11,000 |
| 1999/09/22 | 1,265 | 1,270 | 1,265 | 1,270 | +5 | +0.4% | 9,000 |
| 1999/09/21 | 1,270 | 1,270 | 1,265 | 1,265 | -5 | -0.4% | 37,000 |
| 1999/09/20 | 1,272 | 1,272 | 1,265 | 1,270 | ±0 | ±0% | 22,000 |
| 1999/09/17 | 1,270 | 1,270 | 1,265 | 1,270 | -10 | -0.8% | 10,000 |
| 1999/09/16 | 1,270 | 1,280 | 1,270 | 1,280 | +9 | +0.7% | 14,000 |
| 1999/09/14 | 1,280 | 1,280 | 1,270 | 1,271 | -9 | -0.7% | 3,000 |
| 1999/09/13 | 1,270 | 1,280 | 1,260 | 1,280 | ±0 | ±0% | 20,000 |
| 1999/09/10 | 1,280 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 17,000 |
| 1999/09/09 | 1,280 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 6,000 |
| 1999/09/08 | 1,280 | 1,280 | 1,260 | 1,280 | ±0 | ±0% | 18,000 |
| 1999/09/07 | 1,279 | 1,280 | 1,260 | 1,280 | ±0 | ±0% | 13,000 |
| 1999/09/06 | 1,281 | 1,282 | 1,260 | 1,280 | -5 | -0.4% | 14,000 |
| 1999/09/03 | 1,295 | 1,295 | 1,285 | 1,285 | -25 | -1.9% | 7,000 |
| 1999/09/02 | 1,310 | 1,310 | 1,300 | 1,310 | +10 | +0.8% | 12,000 |
| 1999/09/01 | 1,310 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 1999/08/31 | 1,295 | 1,300 | 1,295 | 1,300 | +5 | +0.4% | 4,000 |
| 1999/08/30 | 1,300 | 1,310 | 1,295 | 1,295 | - | - | 8,000 |
| 1999/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/26 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1999/08/25 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 5,000 |
| 1999/08/24 | 1,310 | 1,310 | 1,310 | 1,310 | -5 | -0.4% | 1,000 |
| 1999/08/23 | 1,285 | 1,315 | 1,285 | 1,315 | +30 | +2.3% | 19,000 |
| 1999/08/20 | 1,350 | 1,350 | 1,285 | 1,285 | +10 | +0.8% | 4,000 |
| 1999/08/19 | 1,280 | 1,280 | 1,270 | 1,275 | -5 | -0.4% | 18,000 |
| 1999/08/18 | 1,300 | 1,300 | 1,280 | 1,280 | ±0 | ±0% | 2,000 |
| 1999/08/17 | 1,281 | 1,281 | 1,280 | 1,280 | -1 | -0.1% | 8,000 |
| 1999/08/16 | 1,281 | 1,282 | 1,280 | 1,281 | +1 | +0.1% | 9,000 |
| 1999/08/13 | 1,291 | 1,291 | 1,280 | 1,280 | -70 | -5.2% | 4,000 |
| 1999/08/12 | 1,350 | 1,350 | 1,350 | 1,350 | +50 | +3.8% | 1,000 |
| 1999/08/11 | 1,300 | 1,300 | 1,298 | 1,300 | ±0 | ±0% | 14,000 |
| 1999/08/10 | 1,300 | 1,300 | 1,300 | 1,300 | +10 | +0.8% | 11,000 |
6151～
6200
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「オークワ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オークワ | 91,800円 | +2.7% | -19.3% | 2.83% | 69.86倍 | 0.50倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| 山岡家 | 423,500円 | +24.6% | +45.4% | 0.12% | 19.77倍 | 8.43倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| コメ兵ＨＤ | 373,000円 | +21.0% | +12.3% | 2.79% | 7.35倍 | 1.34倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| マミーマート | 380,500円 | +15.1% | -3.7% | 2.50% | 8.01倍 | 1.00倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| あさひ | 152,500円 | +5.7% | +11.7% | 3.28% | 10.79倍 | 1.01倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。関東を中心に全国で店舗網。ＰＢ比率５割弱 |
市場注目の銘柄
チャート関連のコラム
